Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2024	14.60	719,986	15.10	15.10	14.50	0	146,660	-2.2
23/09/2024	15.20	747,101	15.80	15.90	15.10	1,700	101,100	-1.5
20/09/2024	15.80	734,253	16.60	16.80	15.70	1,700	56,000	-0.9
19/09/2024	16.60	826,068	16.30	16.80	16.20	74,100	0	1.2
18/09/2024	16.20	768,560	15.30	16.50	15.20	107,400	0	1.7
17/09/2024	15.30	757,889	15	15.70	15	27,200	12,800	0.2
16/09/2024	15	712,335	15.20	15.50	14.90	44,100	1,000	0.7
13/09/2024	15.20	733,255	14.90	15.40	14.70	52,300	0	0.8
12/09/2024	14.90	730,766	14.70	15.20	14.70	44,400	1,900	0.6
11/09/2024	14.70	710,895	14.60	14.80	14.20	4,200	113,000	-1.6
10/09/2024	14.70	747,315	15.20	15.30	14.60	11,900	10,700	0.0
09/09/2024	15.10	749,729	15.10	15.40	15.10	0	0	0
06/09/2024	15.20	736,461	14.80	15.70	14.70	77,800	0	1.2
05/09/2024	14.80	716,418	14.20	14.90	14.20	74,600	0	1.1
04/09/2024	14.20	717,056	14.30	14.30	14	3,700	16,384	-0.2
30/08/2024	14.30	723,837	14.80	14.80	14	5,500	79,600	-1.1
29/08/2024	14.70	734,800	14.70	14.80	14.50	200	32,200	-0.5
28/08/2024	14.70	707,502	14.50	14.80	14.50	11,500	100	0.2
27/08/2024	14.50	715,212	14.50	14.60	14.20	12,300	29,400	-0.2
26/08/2024	14.50	717,674	15.40	15.40	14.50	0	23,700	-0.4
23/08/2024	15.40	710,526	15.60	15.70	15.30	0	8,400	-0.1
22/08/2024	15.60	738,152	15.70	15.90	15.50	62,600	1,900	1.0
21/08/2024	15.70	745,516	15.30	15.90	15.20	115,200	0	1.8
20/08/2024	15.30	725,603	13.90	15.50	13.90	8,300	31,500	-0.3
19/08/2024	15.20	697,227	15.20	15.50	15	13,400	10,500	0.0
16/08/2024	15.20	714,958	15	15.40	14.60	0	24,000	-0.4
15/08/2024	15	617,312	14.30	15	14	44,400	2,200	0.6
14/08/2024	14.30	626,311	14.20	14.30	13.90	0	35,000	-0.5
13/08/2024	14.30	632,033	15.10	15.20	13.80	300	117,500	-1.7
12/08/2024	15.20	608,344	15.60	15.70	15.10	0	31,200	-0.5
09/08/2024	15.60	604,278	15.60	15.80	15.30	7,400	17,900	-0.2
08/08/2024	15.50	668,283	15.10	15.80	15	64,000	0	1.0
07/08/2024	15.10	661,743	14.60	15.30	14.50	76,500	0	1.1
06/08/2024	14.60	577,956	13.70	14.70	13.60	66,500	4,000	0.9
05/08/2024	13.70	504,702	14	14.20	13.50	6,300	16,200	-0.1
02/08/2024	14	538,969	13.80	14	13.30	2,000	31,300	-0.4
01/08/2024	13.80	533,683	13.70	14.30	13.50	19,000	47,000	-0.4
31/07/2024	14	583,372	14.30	14.80	14	800	60,300	-0.9
30/07/2024	14.50	498,761	14.30	14.90	14.30	3,600	22,100	-0.3
29/07/2024	14.40	600,620	14.10	15.10	14.10	80,600	0	1.2
26/07/2024	14.10	506,723	14.40	14.50	14	0	0	0
25/07/2024	14.20	505,327	14.30	14.40	14	44,400	1,400	0.6
24/07/2024	14.30	527,138	13.50	14.30	13.30	0	1,900	-0.0
23/07/2024	13.60	520,561	13.60	13.70	12.70	1,300	0	0.0
22/07/2024	13.70	504,970	13.70	14.20	13.40	13,900	0	0.2
19/07/2024	13.70	521,320	13.30	14	13.10	6,500	0	0.1
18/07/2024	13.30	504,910	14	14	13.10	800	7,600	-0.1
17/07/2024	14	556,459	14.40	14.50	13	9,400	3,600	0.1
16/07/2024	14.20	522,858	13.20	14.50	12.90	4,400	4,600	-0.0
15/07/2024	13.20	504,502	12.40	13.40	12.40	11,600	0	0.2
12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
12/07/2024	12.20	460,372	12.60	12.80	11.90	2,300	6,300	-0.0
11/07/2024	12.41	364,931	12.14	12.77	11.96	300	0	0.0
10/07/2024	12.14	454,506	11.16	12.14	11.16	100	0	0.0
09/07/2024	11.34	412,120	10.18	11.34	10.09	400	0	0.0
08/07/2024	10.36	445,710	10.09	10.54	9.91	1,300	0	0.0
05/07/2024	10.27	401,753	9.91	10.45	9.82	0	100	-0.0
04/07/2024	10.18	352,500	10.18	10.45	10.09	2,000	100	0.0
03/07/2024	10.18	420,900	10	10.36	9.64	0	0	0
02/07/2024	10.18	383,402	9.91	10.18	9.91	0	0	0
01/07/2024	10	411,131	10	10	9.64	0	0	0
28/06/2024	10.18	405,687	10.09	10.36	9.73	0	0	0
27/06/2024	10.09	409,155	9.91	10.36	9.73	0	0	0
26/06/2024	10	411,300	10	10.27	9.73	3,000	0	0.0
25/06/2024	9.91	412,004	10.18	10.18	9.73	0	0	0
24/06/2024	10	406,300	10.09	10.27	9.82	1,200	0	0.0
21/06/2024	10.18	409,959	9.82	10.45	9.64	0	0	0
20/06/2024	9.73	402,106	9.64	10.09	9.55	0	0	0
19/06/2024	9.82	383,500	9.64	9.91	9.38	0	0	0
18/06/2024	9.73	379,577	9.38	9.82	9.11	1,000	0	0.0
17/06/2024	9.20	373,434	9.20	9.46	9.11	0	0	0
14/06/2024	9.20	345,210	9.29	9.38	8.93	0	0	0
13/06/2024	9.11	347,300	9.38	9.46	8.84	0	0	0
12/06/2024	9.29	306,191	9.38	9.73	8.66	0	0	0
11/06/2024	9.46	312,316	9.38	9.91	9.29	0	0	0
10/06/2024	9.46	227,646	9.46	9.82	9.02	0	0	0
07/06/2024	9.46	166,695	9.38	9.46	8.93	0	0	0
06/06/2024	8.66	277,843	7.95	8.66	7.86	0	0	0
05/06/2024	7.95	302,360	8.04	8.13	7.86	0	0	0
04/06/2024	8.04	330,610	7.68	8.04	7.59	0	0	0
03/06/2024	7.59	204,603	7.68	7.68	7.59	0	0	0
31/05/2024	7.59	301,822	7.68	7.68	7.59	0	0	0
30/05/2024	7.68	278,526	7.59	7.68	7.59	0	0	0
29/05/2024	7.68	273,500	7.59	7.86	7.59	0	0	0
28/05/2024	7.68	265,927	7.59	7.68	7.59	0	0	0
27/05/2024	7.50	274,000	7.59	7.59	7.50	0	0	0
24/05/2024	7.50	265,100	7.68	7.68	7.50	0	0	0
23/05/2024	7.59	274,000	7.68	7.68	7.59	0	0	0
22/05/2024	7.68	269,342	7.68	7.68	7.50	0	0	0
21/05/2024	7.59	273,200	7.68	7.77	7.50	0	0	0
20/05/2024	7.68	202,600	7.68	7.77	7.68	0	0	0
17/05/2024	7.68	271,920	7.68	7.68	7.68	0	0	0
16/05/2024	7.68	242,300	7.68	7.68	7.68	0	0	0
15/05/2024	7.68	221,200	7.68	7.77	7.59	0	0	0
14/05/2024	7.68	251,450	7.68	7.68	7.68	0	0	0
13/05/2024	7.68	182,100	7.59	7.68	7.59	0	0	0
10/05/2024	7.59	209,400	7.59	7.68	7.50	0	0	0
09/05/2024	7.59	79,600	7.59	7.68	7.50	0	0	0
08/05/2024	7.50	226,700	7.59	7.77	7.50	20,500	0	0.2
07/05/2024	7.59	143,800	7.59	7.68	7.59	0	0	0
06/05/2024	7.59	86,100	7.50	7.68	7.50	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0	0%	26,129,700	-71,300	-1.3	18.20 18.50 18.40
2 tháng (2025-10-06)	0	0%	56,190,900	-138,400	-2.4	18 18.80 18.40
3 tháng (2025-09-05)	-0.80	-4.17%	92,916,400	-164,900	-2.9	18 19.50 18.40
6 tháng (2025-06-09)	1.10	6.36%	207,727,100	-242,400	-3.6	16.40 19.50 18.40
12 tháng (2024-12-09)	0.80	4.55%	364,379,419	124,306	3.5	16.30 19.50 18.40
24 tháng (2023-12-15)	11.17	154.42%	473,081,516	618,362	11.9	7.14 19.50 18.40
36 tháng (2022-12-20)	11.35	160.86%	491,646,959	622,662	11.9	6.25 19.50 18.40
60 tháng (2021-11-25)	6.83	59.06%	499,869,430	622,662	11.9	5.98 19.50 18.40

Công ty Cổ phần Sản xuất và Thương mại Nhựa Việt Thành (vtz)

THỐNG KÊ GIAO DỊCH